Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,01-2,46 (-0,90%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121C000650002020-07-09 4:05PM EST65.0094.300.000.000.00-100.00%
VEEV220121C000700002020-10-07 11:57AM EST70.00220.00228.50233.000.00-12193.24%
VEEV220121C000750002020-08-27 12:54PM EST75.00197.84197.50202.500.00-32388.65%
VEEV220121C000800002020-09-01 2:37PM EST80.00215.00195.00200.000.00-1596.02%
VEEV220121C000850002020-07-09 4:05PM EST85.0082.610.000.000.00-110.00%
VEEV220121C000900002020-11-10 9:32AM EST90.00183.000.000.000.00-1500.00%
VEEV220121C000950002020-07-09 4:05PM EST95.00112.400.000.000.00-150.00%
VEEV220121C001000002020-11-09 11:02AM EST100.00159.400.000.000.00-100.00%
VEEV220121C001050002020-09-04 12:13PM EST105.00165.00170.00175.000.00-1176.43%
VEEV220121C001100002020-09-04 10:48AM EST110.00158.20165.50170.500.00-11974.76%
VEEV220121C001150002020-07-28 1:27PM EST115.00143.00157.50162.400.00-21561.19%
VEEV220121C001200002020-09-04 12:22PM EST120.00150.80156.00161.000.00-61269.99%
VEEV220121C001250002020-09-22 9:23AM EST125.00145.800.000.000.00-100.00%
VEEV220121C001300002020-11-10 3:46PM EST130.00142.000.000.000.00-100.00%
VEEV220121C001350002020-10-08 11:29AM EST135.00159.00166.00171.000.00-117112.09%
VEEV220121C001400002020-10-15 1:47PM EST140.00170.300.000.000.00-1000.00%
VEEV220121C001450002020-10-09 10:22AM EST145.00154.00157.00162.000.00-154105.37%
VEEV220121C001500002020-10-22 11:07AM EST150.00146.980.000.000.00-100.00%
VEEV220121C001550002020-10-22 9:22AM EST155.00144.800.000.000.00-200.00%
VEEV220121C001600002020-09-01 10:31AM EST160.00140.09124.50129.500.00-112965.44%
VEEV220121C001650002020-11-03 1:40PM EST165.00117.700.000.000.00-400.00%
VEEV220121C001700002020-09-01 10:31AM EST170.00132.00116.50121.000.00-112462.89%
VEEV220121C001750002020-09-11 1:06PM EST175.00103.30127.60132.000.00-113083.86%
VEEV220121C001800002020-11-09 1:42PM EST180.00108.790.000.000.00-600.00%
VEEV220121C001850002020-10-30 9:34AM EST185.00101.000.000.000.00-100.00%
VEEV220121C001900002020-10-14 10:59AM EST190.00125.200.000.000.00-700.00%
VEEV220121C001950002020-10-19 11:11AM EST195.00125.390.000.000.00-1000.00%
VEEV220121C002000002020-11-10 1:28PM EST200.0080.700.000.000.00-100.00%
VEEV220121C002100002020-10-12 11:58AM EST210.00115.100.000.000.00-2000.00%
VEEV220121C002200002020-11-09 10:42AM EST220.0089.300.000.000.00-100.00%
VEEV220121C002300002020-11-10 1:23PM EST230.0063.000.000.000.00-100.00%
VEEV220121C002400002020-11-10 12:26PM EST240.0059.800.000.000.00-600.00%
VEEV220121C002500002020-11-09 3:50PM EST250.0051.700.000.000.00-100.00%
VEEV220121C002600002020-11-10 1:32PM EST260.0046.800.000.000.00-600.00%
VEEV220121C002700002020-11-10 12:36PM EST270.0045.870.000.000.00-1200.00%
VEEV220121C002800002020-11-10 10:19AM EST280.0038.800.000.000.00-200.78%
VEEV220121C002900002020-11-10 10:28AM EST290.0034.400.000.000.00-1201.56%
VEEV220121C003000002020-11-10 1:29PM EST300.0032.000.000.000.00-201.56%
VEEV220121C003100002020-11-09 2:05PM EST310.0035.000.000.000.00-203.13%
VEEV220121C003200002020-11-04 12:49PM EST320.0038.030.000.000.00-103.13%
VEEV220121C003300002020-11-10 11:45AM EST330.0024.700.000.000.00-103.13%
VEEV220121C003400002020-10-30 11:08AM EST340.0021.800.000.000.00-2006.25%
VEEV220121C003500002020-11-10 1:11PM EST350.0019.000.000.000.00-1606.25%
VEEV220121C003600002020-10-27 9:05AM EST360.0034.000.000.000.00-206.25%
VEEV220121C003700002020-11-09 2:24PM EST370.0018.300.000.000.00-106.25%
VEEV220121C003800002020-11-10 10:28AM EST380.0013.800.000.000.00-206.25%
VEEV220121C004000002020-11-10 10:49AM EST400.0011.100.000.000.00-1506.25%
VEEV220121C004100002020-10-20 1:29PM EST410.0022.500.000.000.00-306.25%
VEEV220121C004200002020-10-12 1:18PM EST420.0021.980.000.000.00-506.25%
VEEV220121C004300002020-11-10 9:45AM EST430.008.600.000.000.00-1206.25%
VEEV220121C004400002020-10-19 3:37PM EST440.0017.750.000.000.00--012.50%
VEEV220121C004600002020-10-19 8:58AM EST460.0016.350.000.000.00--012.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121P000650002020-08-05 11:02AM EST65.000.550.002.000.00-1074.10%
VEEV220121P000750002020-07-09 4:05PM EST75.002.920.000.000.00-16425.00%
VEEV220121P000800002020-08-13 11:08AM EST80.000.960.501.800.00-114465.31%
VEEV220121P000850002020-11-03 11:09AM EST85.000.800.000.000.00-20025.00%
VEEV220121P000900002020-08-28 8:36AM EST90.001.200.901.700.00-211860.68%
VEEV220121P000950002020-09-17 2:35PM EST95.001.200.602.450.00-21559.67%
VEEV220121P001000002020-10-13 8:32AM EST100.001.200.603.600.00-23260.72%
VEEV220121P001050002020-10-13 1:26PM EST105.001.200.000.000.00-2025.00%
VEEV220121P001100002020-09-28 9:25AM EST110.001.801.203.100.00-22555.73%
VEEV220121P001150002020-09-17 1:36PM EST115.001.800.000.000.00-22112.50%
VEEV220121P001200002020-10-29 12:56PM EST120.001.660.000.000.00-100012.50%
VEEV220121P001250002020-09-28 8:30AM EST125.002.402.106.000.00-220256.43%
VEEV220121P001300002020-10-16 1:28PM EST130.002.450.000.000.00-16012.50%
VEEV220121P001350002020-11-05 9:36AM EST135.003.000.000.000.00-2012.50%
VEEV220121P001400002020-10-30 8:30AM EST140.004.200.000.000.00-2012.50%
VEEV220121P001450002020-10-12 1:33PM EST145.004.200.000.000.00-1012.50%
VEEV220121P001500002020-10-21 9:32AM EST150.004.500.000.000.00-2012.50%
VEEV220121P001550002020-08-05 10:55AM EST155.008.147.2012.000.00-417356.11%
VEEV220121P001600002020-09-18 2:49PM EST160.007.705.205.900.00-121145.70%
VEEV220121P001650002020-07-10 10:05AM EST165.0013.5010.1013.100.00-1255.06%
VEEV220121P001700002020-11-10 10:36AM EST170.009.800.000.000.00-1012.50%
VEEV220121P001750002020-11-10 11:01AM EST175.0010.800.000.000.00-1006.25%
VEEV220121P001800002020-10-06 11:10AM EST180.0011.300.000.000.00-11036.25%
VEEV220121P001850002020-11-02 11:20AM EST185.0010.500.000.000.00-106.25%
VEEV220121P001900002020-09-29 11:46AM EST190.0014.7014.4016.400.00-21,00550.75%
VEEV220121P001950002020-07-09 4:05PM EST195.0054.000.000.000.00--16.25%
VEEV220121P002000002020-10-28 9:38AM EST200.0013.000.000.000.00-106.25%
VEEV220121P002100002020-08-12 12:58PM EST210.0025.2622.6026.500.00-62851.74%
VEEV220121P002200002020-11-05 10:18AM EST220.0018.300.000.000.00-103.13%
VEEV220121P002300002020-11-06 2:04PM EST230.0030.000.000.000.00-2003.13%
VEEV220121P002400002020-10-09 11:16AM EST240.0027.6522.9025.700.00-69138.57%
VEEV220121P002500002020-10-09 8:37AM EST250.0030.5026.9028.800.00-1636.94%
VEEV220121P002600002020-10-12 10:04AM EST260.0032.000.000.000.00-100.78%
VEEV220121P002700002020-11-09 2:04PM EST270.0044.180.000.000.00-200.10%
VEEV220121P002800002020-11-04 12:32PM EST280.0043.000.000.000.00-500.00%
VEEV220121P002900002020-10-19 8:58AM EST290.0045.300.000.000.00-100.00%
VEEV220121P003000002020-10-19 8:58AM EST300.0050.100.000.000.00-100.00%
VEEV220121P003100002020-11-02 1:28PM EST310.0074.700.000.000.00-400.00%
VEEV220121P003200002020-11-06 2:11PM EST320.0064.100.000.000.00-100.00%
VEEV220121P003300002020-11-05 2:45PM EST330.0071.100.000.000.00-1000.00%
VEEV220121P003500002020-11-05 3:55PM EST350.0084.300.000.000.00--00.00%
VEEV220121P003700002020-10-12 10:24AM EST370.0094.400.000.000.00-200.00%
VEEV220121P003900002020-10-19 3:37PM EST390.00108.700.000.000.00--00.00%
VEEV220121P004000002020-10-19 3:37PM EST400.00116.300.000.000.00--00.00%